Societatea Energetica Electrica S.A. (FRA:ECEB)
Germany · Delayed Price · Currency is EUR 8.53
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:ECEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.49 | 8.56 | 8.49 | 8.53 | 8.53 | 3.27% | 5 |
| Jul 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.28% | - |
| Jul 15, 2026 | 8.26 | 8.54 | 8.26 | 8.54 | 8.54 | -0.12% | 162 |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 13, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.83% | - |
| Jul 10, 2026 | 7.99 | 8.48 | 7.99 | 8.48 | 8.48 | 6.67% | - |
| Jul 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 8, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.73% | - |
| Jul 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Jul 6, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 0.37% | - |
| Jul 3, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | 2.68% | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% | - |
| Jul 1, 2026 | 7.71 | 8.18 | 7.71 | 7.83 | 7.83 | -2.12% | 830 |
| Jun 30, 2026 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 5.26% | 760 |
| Jun 29, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | - | 1,323 |
| Jun 26, 2026 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 3.54% | - |
| Jun 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Jun 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Jun 22, 2026 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 1.67% | 460 |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 18, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 0.84% | - |
| Jun 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 4.69% | - |
| Jun 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jun 15, 2026 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | 2.10% | - |
| Jun 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Jun 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% | - |
| Jun 10, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -0.29% | 1,100 |
| Jun 9, 2026 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | 1.95% | - |
| Jun 8, 2026 | 6.55 | 6.67 | 6.55 | 6.67 | 6.67 | 1.83% | - |
| Jun 5, 2026 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 0.31% | - |
| Jun 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Jun 3, 2026 | 6.51 | 6.83 | 6.51 | 6.53 | 6.53 | 0.46% | 48 |
| Jun 2, 2026 | 6.19 | 6.50 | 6.19 | 6.50 | 6.50 | 5.97% | - |
| Jun 1, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | - | - |
| May 29, 2026 | 6.58 | 6.58 | 6.19 | 6.19 | 6.13 | -5.78% | - |
| May 28, 2026 | 6.61 | 6.61 | 6.57 | 6.57 | 6.51 | -0.61% | - |
| May 27, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.55 | 0.46% | - |
| May 26, 2026 | 6.41 | 6.58 | 6.41 | 6.58 | 6.52 | 2.81% | - |
| May 25, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.34 | 1.43% | 54 |
| May 22, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.25 | -0.16% | - |
| May 21, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.26 | -0.63% | - |
| May 20, 2026 | 6.18 | 6.36 | 6.18 | 6.36 | 6.30 | 9.66% | - |
| May 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| May 18, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.75 | -0.68% | - |
| May 15, 2026 | 5.75 | 5.84 | 5.75 | 5.84 | 5.79 | 3.73% | - |
| May 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | -1.23% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.70% | - |
| May 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -0.17% | - |
| May 11, 2026 | 5.65 | 5.98 | 5.65 | 5.75 | 5.70 | 1.77% | 200 |